Indicators

Vanguard Mega Cap ETF (NY: MGC )

205.29 -0.26 (-0.13%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.01	24.19	23.77	24.14	83,893	+0.35(+1.45%)
May 28, 2009	23.63	23.86	23.39	23.80	42,178	+0.37(+1.57%)
May 27, 2009	23.91	23.95	23.42	23.43	42,731	-0.38(-1.58%)
May 26, 2009	23.14	23.90	23.14	23.81	33,307	+0.51(+2.20%)
May 22, 2009	23.44	23.54	23.23	23.29	77,725	+0.01(+0.03%)
May 21, 2009	23.39	23.45	23.11	23.29	83,422	-0.38(-1.59%)
May 20, 2009	23.99	24.17	23.64	23.66	112,484	-0.14(-0.57%)
May 19, 2009	23.84	23.99	23.77	23.80	104,378	-0.05(-0.19%)
May 18, 2009	23.38	23.84	23.38	23.84	67,712	+0.71(+3.05%)
May 15, 2009	23.39	23.49	23.08	23.14	599,212	-0.27(-1.16%)
May 14, 2009	23.29	23.57	23.21	23.41	61,380	+0.19(+0.81%)
May 13, 2009	23.42	23.53	23.17	23.22	65,157	-0.54(-2.28%)
May 12, 2009	23.75	23.90	23.48	23.76	86,637	+0.02(+0.06%)
May 11, 2009	23.93	24.00	23.75	23.75	95,672	-0.49(-2.02%)
May 08, 2009	24.02	24.29	23.88	24.23	94,699	+0.51(+2.16%)
May 07, 2009	24.26	24.28	23.60	23.72	598,662	-0.31(-1.28%)
May 06, 2009	23.90	24.03	23.65	24.03	169,353	+0.44(+1.88%)
May 05, 2009	23.60	23.69	23.45	23.59	40,631	-0.10(-0.41%)
May 04, 2009	23.53	23.69	23.47	23.69	80,985	+0.73(+3.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.